Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 318.08 | 3.28639516298 | 9678.69 | 10038.28 | 9623.14 | 0 | 0 | IX |
| 4 | 701.81 | 7.55043593517 | 9294.96 | 10038.28 | 9062.91 | 0 | 0 | IX |
| 12 | 1176.59 | 13.3397504359 | 8820.18 | 10038.28 | 8431.77 | 0 | 0 | IX |
| 26 | 1267.72 | 14.5230007847 | 8729.05 | 10038.28 | 8431.77 | 0 | 0 | IX |
| 52 | 1267.72 | 14.5230007847 | 8729.05 | 10038.28 | 8431.77 | 0 | 0 | IX |
| 156 | 1267.72 | 14.5230007847 | 8729.05 | 10038.28 | 8431.77 | 0 | 0 | IX |
| 260 | 1267.72 | 14.5230007847 | 8729.05 | 10038.28 | 8431.77 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10013.19 | 118.44 | 1.20 | 9894.69 | 10038.28 | 9883.85 | 0 |
| 1732210200 | 9894.75 | 160.54 | 1.65 | 9781 | 9898.58 | 9752.52 | 0 |
| 1732123800 | 9734.2099 | 33.95 | 0.35 | 9734.8 | 9783.35 | 9697.35 | 0 |
| 1732037400 | 9700.26 | 7.79 | 0.08 | 9691.72 | 9739.14 | 9623.14 | 0 |
| 1731951000 | 9692.47 | 22.54 | 0.23 | 9678.69 | 9719.95 | 9652.17 | 0 |
| 1731691800 | 9669.93 | -148.37 | -1.51 | 9799.32 | 9813.72 | 9665.28 | 0 |
| 1731605400 | 9818.3 | -68.89 | -0.70 | 9870.37 | 9920.2 | 9816.05 | 0 |
| 1731519000 | 9887.19 | 63.9 | 0.65 | 9824.41 | 9894.01 | 9779.22 | 0 |
| 1731432600 | 9823.29 | 6.16 | 0.06 | 9827.27 | 9854.3 | 9814.52 | 0 |
| 1731346200 | 9817.1299 | 89.03 | 0.92 | 9746.54 | 9841.47 | 9743.35 | 0 |
| 1731087000 | 9728.1 | 124.24 | 1.29 | 9625.56 | 9737.3 | 9609.52 | 0 |
| 1731000600 | 9603.86 | 59.36 | 0.62 | 9580.91 | 9611.52 | 9541.86 | 0 |
| 1730914200 | 9544.5 | 384.39 | 4.20 | 9341.39 | 9574.7099 | 9301.1 | 0 |
| 1730827800 | 9160.11 | 62.57 | 0.69 | 9091.08 | 9166.54 | 9073.17 | 0 |
| 1730741400 | 9097.54 | -86.6 | -0.94 | 9110.22 | 9131.58 | 9070.27 | 0 |
| 1730482200 | 9184.14 | 42.54 | 0.47 | 9095.02 | 9206.91 | 9062.91 | 0 |
| 1730395800 | 9141.6 | -154.09 | -1.66 | 9267.81 | 9274.65 | 9124.64 | 0 |
| 1730309400 | 9295.69 | -53.59 | -0.57 | 9327.9599 | 9339.61 | 9290.72 | 0 |
| 1730223000 | 9349.28 | 18.71 | 0.20 | 9324.06 | 9358.26 | 9308.92 | 0 |
| 1730136600 | 9330.57 | -19.33 | -0.21 | 9294.9599 | 9340.18 | 9275.65 | 0 |
| 1729873800 | 9349.9 | 67.78 | 0.73 | 9291.68 | 9358.61 | 9271.54 | 0 |
| 1729787400 | 9282.12 | -29.23 | -0.31 | 9297.73 | 9315.69 | 9262.07 | 0 |
| 1729701000 | 9311.35 | -27.45 | -0.29 | 9375.98 | 9402.55 | 9311.09 | 0 |
| 1729614600 | 9338.8 | -4.96 | -0.05 | 9356.75 | 9372.33 | 9311.4599 | 0 |
| 1729528200 | 9343.76 | 0 | 0.00 | 9343.76 | 9343.76 | 9343.76 | 0 |
| 1729269000 | 9343.76 | -28.49 | -0.30 | 9328.94 | 9349.3 | 9312.6299 | 0 |
| 1729182600 | 9372.25 | 85.36 | 0.92 | 9324.9599 | 9411.1 | 9306.94 | 0 |
| 1729096200 | 9286.89 | 3.36 | 0.04 | 9254.59 | 9286.89 | 9234.22 | 0 |
| 1729009800 | 9283.53 | -9.06 | -0.10 | 9306.68 | 9313.94 | 9258.69 | 0 |
| 1728923400 | 9292.59 | 113.59 | 1.24 | 9209.84 | 9294.42 | 9200.58 | 0 |
| 1728664200 | 9179 | 24.86 | 0.27 | 9131.1299 | 9196.54 | 9119.4599 | 0 |
| 1728577800 | 9154.14 | 24.48 | 0.27 | 9150.49 | 9163.93 | 9103.18 | 0 |
| 1728491400 | 9129.66 | 90.63 | 1.00 | 9063.98 | 9137.57 | 9057.37 | 0 |
| 1728405000 | 9039.03 | 21.49 | 0.24 | 8964.9 | 9048.17 | 8955.11 | 0 |
| 1728318600 | 9017.54 | -7.34 | -0.08 | 9060.94 | 9075 | 9008.99 | 0 |
| 1728059400 | 9024.8799 | 82.68 | 0.92 | 8925.4599 | 9053.52 | 8921.41 | 0 |
| 1727973000 | 8942.2 | 7.32 | 0.08 | 8936.87 | 8951.03 | 8901.75 | 0 |
| 1727886600 | 8934.8799 | 15.75 | 0.18 | 8911.73 | 8947.03 | 8870.59 | 0 |
| 1727800200 | 8919.1299 | 15.21 | 0.17 | 8943.32 | 8993.81 | 8867.01 | 0 |
| 1727713800 | 8903.92 | 3.64 | 0.04 | 8881.95 | 8906.65 | 8848.67 | 0 |
| 1727454600 | 8900.28 | 31.5 | 0.36 | 8905.05 | 8921.86 | 8860.93 | 0 |
| 1727368200 | 8868.78 | -15.7 | -0.18 | 8862.28 | 8937.26 | 8853.55 | 0 |
| 1727281800 | 8884.48 | 6.49 | 0.07 | 8856.58 | 8887.81 | 8838.41 | 0 |
| 1727195400 | 8877.99 | 1.55 | 0.02 | 8894.79 | 8897.19 | 8836.14 | 0 |
| 1727109000 | 8876.44 | 49.57 | 0.56 | 8835.74 | 8895.2 | 8834.95 | 0 |
| 1726849800 | 8826.87 | -49.55 | -0.56 | 8844.39 | 8863.82 | 8809.42 | 0 |
| 1726763400 | 8876.42 | 121.1 | 1.38 | 8720.18 | 8895.68 | 8693.66 | 0 |
| 1726677000 | 8755.32 | -18.98 | -0.22 | 8761.14 | 8769.37 | 8737.78 | 0 |
| 1726590600 | 8774.3 | 46.39 | 0.53 | 8753.24 | 8812.9 | 8732.82 | 0 |
| 1726504200 | 8727.91 | -32.66 | -0.37 | 8739.1 | 8747.86 | 8702.81 | 0 |
| 1726245000 | 8760.57 | 74.39 | 0.86 | 8708.35 | 8780.04 | 8691.09 | 0 |
| 1726158600 | 8686.18 | 106.12 | 1.24 | 8698.31 | 8704 | 8647.81 | 0 |
| 1726072200 | 8580.06 | 53.51 | 0.63 | 8583.8 | 8616.56 | 8476.1 | 0 |
| 1725985800 | 8526.55 | -39.79 | -0.46 | 8553.8799 | 8603.51 | 8517.9599 | 0 |
| 1725899400 | 8566.34 | 134 | 1.59 | 8448.67 | 8566.74 | 8448.29 | 0 |
| 1725640200 | 8432.34 | -109.57 | -1.28 | 8545 | 8608.86 | 8431.77 | 0 |
| 1725553800 | 8541.91 | -75.43 | -0.88 | 8599.22 | 8633.4599 | 8527.26 | 0 |
| 1725467400 | 8617.34 | -84.63 | -0.97 | 8640.49 | 8651.44 | 8593.11 | 0 |
| 1725381000 | 8701.97 | -119 | -1.35 | 8824.24 | 8847.03 | 8697.44 | 0 |
| 1725294600 | 8820.97 | 74.7 | 0.85 | 8820.18 | 8827.76 | 8811.02 | 0 |
| 1725035400 | 8746.27 | -49.34 | -0.56 | 8721.78 | 8791.87 | 8713.92 | 0 |
| 1724949000 | 8795.61 | 114.84 | 1.32 | 8679.6299 | 8802.5 | 8677.29 | 0 |
| 1724862600 | 8680.77 | -11.82 | -0.14 | 8718.74 | 8750.93 | 8673.95 | 0 |
| 1724776200 | 8692.59 | -16.43 | -0.19 | 8696.53 | 8712.43 | 8665.94 | 0 |
| 1724689800 | 8709.02 | 50.24 | 0.58 | 8706.7 | 8754.15 | 8686.33 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
